Dark

HLIT
Harmonic Inc
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

11.02USD+0.685%(+0.08)986,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

10.88USD-0.594%(-0.07)0

After-hours

Sep 24, 2026 4:21:30 PM EDT

10.94USD-0.091%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.0200	11.1900	10.9700	11.0100	+0.594%	986,010	0.000%
2026-09-24	10.9100	10.9700	10.7800	10.9450	-0.409%	1,387,487	+0.594%
2026-09-23	11.2500	11.3500	10.9600	10.9900	-2.657%	758,652	+0.182%
2026-09-22	11.3500	11.4600	11.1550	11.2900	-0.265%	1,026,703	-2.480%
2026-09-21	11.2000	11.3600	11.0400	11.3200	+1.982%	1,360,860	-2.739%
2026-09-18	11.1000	11.1950	10.7400	11.1000	+1.001%	4,271,091	-0.811%
2026-09-17	11.5400	11.5500	10.9700	10.9900	-1.435%	1,932,714	+0.182%
2026-09-16	11.7400	11.8150	11.0800	11.1500	-4.045%	2,052,802	-1.256%
2026-09-15	11.1800	11.7300	11.1800	11.6200	+3.289%	2,422,903	-5.250%
2026-09-14	11.6050	11.6600	11.2100	11.2500	-6.250%	1,430,156	-2.133%
2026-09-11	11.9000	12.2000	11.9000	12.0000	+3.093%	1,027,953	-8.250%
2026-09-10	11.7000	11.9800	11.6000	11.6400	-1.356%	1,230,240	-5.412%
2026-09-09	11.8600	12.1100	11.7450	11.8000	-1.338%	1,205,612	-6.695%
2026-09-08	11.8600	12.2000	11.5900	11.9600	+1.528%	1,310,704	-7.943%
2026-09-04	11.6800	11.8400	11.6400	11.7800	+1.508%	931,361	-6.537%
2026-09-03	11.7900	11.7900	11.5400	11.6050	-1.569%	866,756	-5.127%
2026-09-02	11.7400	11.8150	11.5250	11.7900	+0.597%	1,054,143	-6.616%
2026-09-01	11.7500	11.9000	11.6100	11.7200	-2.170%	1,086,486	-6.058%
2026-08-31	12.0200	12.1200	11.8300	11.9800	-0.333%	1,250,675	-8.097%
2026-08-28	12.3500	12.4791	11.9900	12.0200	-2.117%	1,428,792	-8.403%
2026-08-27	12.6100	12.7200	12.2500	12.2800	-1.286%	1,136,951	-10.342%
2026-08-26	12.2500	12.5600	12.2500	12.4400	+1.056%	865,151	-11.495%
2026-08-25	12.2500	12.3300	11.9850	12.3100	+2.498%	1,049,001	-10.561%
2026-08-24	12.2600	12.3100	11.8900	12.0100	-3.689%	1,480,417	-8.326%
2026-08-21	12.4800	12.6376	12.2280	12.4700	+0.808%	1,174,938	-11.708%
2026-08-20	12.4700	12.6350	12.2800	12.3700	-1.513%	1,719,600	-10.994%
2026-08-19	12.9000	12.9800	12.5300	12.5600	-1.335%	2,149,038	-12.341%
2026-08-18	12.9300	13.3050	12.6850	12.7300	-5.212%	1,522,925	-13.511%
2026-08-17	13.8400	13.8400	13.4100	13.4300	-3.520%	1,380,145	-18.019%
2026-08-14	13.1800	13.9822	13.1800	13.9200	+6.422%	2,737,083	-20.905%
2026-08-13	14.4800	15.0600	12.7600	13.0800	+9.000%	6,882,280	-15.826%
2026-08-12	11.8600	12.1000	11.7200	12.0000	+4.803%	3,022,888	-8.250%
2026-08-11	11.8000	11.8800	11.3800	11.4500	-1.293%	1,466,852	-3.843%
2026-08-10	11.8900	11.9400	11.5900	11.6000	-2.027%	1,151,140	-5.086%
2026-08-07	11.9000	11.9598	11.6800	11.8400	+1.370%	761,060	-7.010%
2026-08-06	11.8600	12.1600	11.6300	11.6800	-2.504%	874,366	-5.736%
2026-08-05	12.2100	12.2600	11.8700	11.9800	-3.153%	1,438,024	-8.097%
2026-08-04	12.1800	12.5350	12.1100	12.3700	+4.831%	1,253,872	-10.994%
2026-08-03	11.4950	11.8300	11.4300	11.8000	+2.165%	1,057,208	-6.695%
2026-07-31	11.4500	11.6700	11.2200	11.5500	+2.941%	1,158,336	-4.675%
2026-07-30	11.0100	11.2550	10.9300	11.2200	+5.849%	1,037,096	-1.872%
2026-07-29	10.9900	11.1500	10.4500	10.6000	-4.159%	1,330,824	+3.868%
2026-07-28	11.0500	11.0900	10.5400	11.0600	-2.555%	1,456,721	-0.452%
2026-07-27	11.3900	11.4400	10.7850	11.3500	+1.430%	1,788,560	-2.996%
2026-07-24	11.6100	11.6200	11.0900	11.1900	-3.534%	1,393,044	-1.609%
2026-07-23	11.8100	12.0050	11.4400	11.6000	-3.333%	1,392,399	-5.086%
2026-07-22	12.2600	12.3800	11.9400	12.0000	-3.769%	1,088,152	-8.250%
2026-07-21	12.3300	12.4900	12.2100	12.4700	+3.658%	1,268,028	-11.708%
2026-07-20	12.2200	12.3050	11.9000	12.0300	0.000%	1,271,494	-8.479%
2026-07-17	11.8900	12.4300	11.7500	12.0300	-1.393%	1,416,240	-8.479%
2026-07-16	12.7300	12.8100	12.1100	12.2000	-6.082%	2,313,534	-9.754%
2026-07-15	13.8800	13.8800	12.6600	12.9900	-4.974%	1,264,441	-15.242%
2026-07-14	13.8400	13.9550	13.5000	13.6700	0.000%	1,254,639	-19.459%
2026-07-13	13.7500	13.9350	13.4700	13.6700	-2.705%	1,878,737	-19.459%
2026-07-10	13.9500	14.1700	13.8850	14.0500	-0.636%	1,033,930	-21.637%
2026-07-09	14.1100	14.3250	13.9650	14.1400	+2.986%	1,068,679	-22.136%
2026-07-08	13.2600	13.7600	13.1700	13.7300	+2.234%	1,583,183	-19.811%
2026-07-07	13.6400	13.8750	13.2100	13.4300	-3.728%	1,872,182	-18.019%
2026-07-06	14.2400	14.5800	13.8700	13.9500	-0.853%	1,755,375	-21.075%
2026-07-02	15.7800	15.8000	13.7800	14.0700	-10.837%	2,930,088	-21.748%
2026-07-01	15.9900	16.2700	15.6200	15.7800	-3.368%	2,005,737	-30.228%
2026-06-30	15.6100	16.4900	15.5300	16.3300	+3.617%	2,829,306	-32.578%
2026-06-29	14.9500	15.7900	14.6110	15.7600	+5.772%	2,607,249	-30.140%
2026-06-26	14.5150	15.1400	14.2420	14.9000	+0.337%	5,872,154	-26.107%
2026-06-25	14.7800	15.0550	14.2701	14.8500	+2.132%	1,696,338	-25.859%
2026-06-24	14.7000	14.8800	14.3000	14.5400	-0.819%	1,343,235	-24.278%
2026-06-23	14.5200	14.8700	14.1455	14.6600	-2.005%	2,553,177	-24.898%
2026-06-22	15.0800	15.3800	14.8300	14.9600	-0.796%	2,534,643	-26.404%
2026-06-18	15.3900	15.3900	14.8900	15.0800	+1.549%	3,707,921	-26.989%
2026-06-17	15.1700	15.4450	14.8100	14.8500	+0.338%	3,052,471	-25.859%
2026-06-16	15.0900	15.2600	14.6300	14.8000	-1.792%	1,532,433	-25.608%
2026-06-15	15.5100	15.5700	14.9000	15.0700	+0.938%	2,358,737	-26.941%
2026-06-12	14.5100	15.1200	14.2666	14.9300	+2.895%	2,058,628	-26.256%
2026-06-11	13.7400	14.5400	13.6200	14.5100	+7.481%	2,921,393	-24.121%
2026-06-10	13.3800	13.9900	13.3800	13.5000	+0.671%	2,065,033	-18.444%
2026-06-09	14.1500	14.3120	13.0100	13.4100	-4.826%	3,283,886	-17.897%
2026-06-08	13.6950	14.3500	13.4200	14.0900	+6.179%	2,846,030	-21.859%
2026-06-05	14.3600	14.5900	13.2100	13.2700	-9.172%	3,742,967	-17.031%
2026-06-04	14.4100	14.6600	14.0600	14.6100	-0.341%	3,947,889	-24.641%
2026-06-03	15.3450	15.5700	14.5750	14.6600	-5.905%	4,571,815	-24.898%
2026-06-02	15.8500	16.3775	15.5700	15.5800	-1.455%	4,779,244	-29.332%
2026-06-01	15.2500	15.8894	15.1500	15.8100	+4.633%	5,205,124	-30.361%
2026-05-29	16.6200	16.6620	14.9000	15.1100	-11.118%	10,072,111	-27.134%
2026-05-28	17.2000	17.6800	16.4200	17.0000	-0.643%	6,299,187	-35.235%
2026-05-27	16.6300	17.2000	15.4500	17.1100	+1.243%	8,384,198	-35.652%
2026-05-26	17.1950	17.5900	15.8200	16.9000	+11.184%	18,705,319	-34.852%
2026-05-22	14.3000	15.2550	13.7550	15.2000	+19.685%	12,973,798	-27.566%
2026-05-21	12.1800	12.7800	12.1800	12.7000	+3.168%	2,173,228	-13.307%
2026-05-20	12.4000	12.6800	12.1500	12.3100	+0.081%	1,850,634	-10.561%
2026-05-19	12.3500	12.4400	11.9750	12.3000	-1.442%	1,771,242	-10.488%
2026-05-18	12.6550	12.7579	12.2420	12.4800	-0.478%	1,652,917	-11.779%
2026-05-15	13.0750	13.2250	12.4250	12.5400	-5.997%	2,140,551	-12.201%
2026-05-14	13.6700	13.8500	12.9700	13.3400	-0.075%	2,245,200	-17.466%
2026-05-13	13.0600	13.5250	12.6800	13.3500	+3.089%	3,278,083	-17.528%
2026-05-12	14.5500	15.3900	12.5400	12.9500	+0.935%	7,935,252	-14.981%
2026-05-11	13.0200	13.0901	12.7105	12.8300	+0.156%	3,100,839	-14.186%
2026-05-08	12.3400	12.8800	12.2150	12.8100	+4.316%	2,390,291	-14.052%
2026-05-07	12.1700	12.3800	11.9000	12.2800	+0.821%	1,879,556	-10.342%
2026-05-06	11.8400	12.3300	11.7600	12.1800	+2.439%	1,898,188	-9.606%
2026-05-05	11.9500	12.1450	11.8250	11.8900	+0.763%	1,185,712	-7.401%
2026-05-04	11.7500	12.0000	11.6050	11.8000	+0.340%	1,275,140	-6.695%
2026-05-01	11.5200	11.8100	11.3600	11.7600	+2.887%	1,231,203	-6.378%
2026-04-30	10.4400	11.7200	10.3400	11.4300	+10.756%	3,118,369	-3.675%
2026-04-29	10.1900	10.3950	10.1800	10.3200	+1.077%	919,210	+6.686%
2026-04-28	10.5000	10.5000	10.1250	10.2100	-2.669%	808,243	+7.835%
2026-04-27	10.5600	10.6100	10.4050	10.4900	-0.663%	870,634	+4.957%
2026-04-24	10.4500	10.6600	10.3977	10.5600	+1.246%	703,877	+4.261%
2026-04-23	10.6400	10.6900	10.3350	10.4300	-1.974%	650,916	+5.561%
2026-04-22	10.8800	10.9100	10.5700	10.6400	-1.664%	816,486	+3.477%
2026-04-21	10.8300	10.9400	10.6650	10.8200	-0.092%	876,341	+1.756%
2026-04-20	10.4600	10.8850	10.4500	10.8300	+3.143%	949,165	+1.662%
2026-04-17	10.4100	10.7450	10.3300	10.5000	+2.740%	1,081,829	+4.857%
2026-04-16	9.8800	10.2300	9.8300	10.2200	+3.441%	1,154,176	+7.730%
2026-04-15	9.7900	9.8900	9.6300	9.8800	+1.022%	908,988	+11.437%
2026-04-14	9.9600	10.0400	9.7450	9.7800	-1.709%	891,909	+12.577%
2026-04-13	9.7100	9.9600	9.7000	9.9500	+2.051%	725,668	+10.653%
2026-04-10	9.7300	9.8000	9.6600	9.7500	+0.619%	622,472	+12.923%
2026-04-09	9.5700	9.7300	9.5700	9.6900	+0.832%	816,376	+13.622%
2026-04-08	9.8000	9.8400	9.5350	9.6100	+2.452%	1,342,199	+14.568%
2026-04-07	9.2700	9.3900	9.1600	9.3800	+0.969%	941,391	+17.377%
2026-04-06	9.1800	9.3050	9.1000	9.2900	+0.978%	832,963	+18.515%
2026-04-02	8.8300	9.2400	8.8300	9.2000	+1.322%	903,753	+19.674%
2026-04-01	9.1500	9.2500	9.0200	9.0800	+1.114%	849,118	+21.256%
2026-03-31	9.0000	9.0500	8.7050	8.9800	+1.469%	1,311,659	+22.606%
2026-03-30	9.3300	9.4000	8.4650	8.8500	-5.650%	2,294,574	+24.407%
2026-03-27	9.3600	9.6700	9.3300	9.3800	-0.213%	970,567	+17.377%
2026-03-26	9.4100	9.5600	9.3700	9.4000	-1.157%	707,717	+17.128%
2026-03-25	9.4600	9.5900	9.3800	9.5100	+2.039%	728,515	+15.773%
2026-03-24	9.1600	9.4700	9.1000	9.3200	+0.648%	1,125,677	+18.133%
2026-03-23	9.2700	9.3600	9.0600	9.2600	+2.889%	1,115,110	+18.898%
2026-03-20	9.2700	9.3300	8.8600	9.0000	-2.808%	2,304,999	+22.333%
2026-03-19	9.2400	9.5450	9.2000	9.2600	-0.857%	1,174,205	+18.898%
2026-03-18	9.5300	9.6948	9.3250	9.3400	-2.096%	1,087,768	+17.880%
2026-03-17	9.4800	9.6700	9.4500	9.5400	+0.633%	808,334	+15.409%
2026-03-16	9.3700	9.5900	9.3700	9.4800	+1.826%	905,612	+16.139%
2026-03-13	9.4600	9.5200	9.1750	9.3100	-0.640%	942,919	+18.260%
2026-03-12	9.1600	9.4500	9.0000	9.3700	+0.321%	1,360,050	+17.503%
2026-03-11	9.4200	9.5200	9.2800	9.3400	-1.477%	602,337	+17.880%
2026-03-10	9.5500	9.6300	9.3600	9.4800	-0.315%	839,106	+16.139%
2026-03-09	9.2000	9.5350	8.9078	9.5100	+1.386%	1,474,153	+15.773%
2026-03-06	9.6600	9.8650	9.3000	9.3800	-5.539%	1,056,686	+17.377%
2026-03-05	10.0900	10.1100	9.5600	9.9300	-2.838%	1,844,995	+10.876%
2026-03-04	10.3100	10.3250	10.0150	10.2200	+0.098%	889,345	+7.730%
2026-03-03	10.8450	10.8450	10.0000	10.2100	-6.673%	1,267,289	+7.835%
2026-03-02	10.5000	11.0600	10.2900	10.9400	+2.916%	1,815,988	+0.640%
2026-02-27	10.3600	10.8991	10.3600	10.6300	+0.950%	1,733,589	+3.575%
2026-02-26	10.3900	10.5700	10.2800	10.5300	+1.838%	1,301,320	+4.558%
2026-02-25	10.4700	10.6100	10.2250	10.3400	-0.958%	1,274,311	+6.480%
2026-02-24	10.3200	10.9150	10.3200	10.4400	+1.458%	1,700,340	+5.460%
2026-02-23	10.7600	10.8100	10.0500	10.2900	-5.596%	1,967,965	+6.997%
2026-02-20	12.0000	12.1800	10.7700	10.9000	+1.584%	2,517,538	+1.009%
2026-02-19	10.5500	10.8200	10.4500	10.7300	+1.610%	1,250,446	+2.610%
2026-02-18	10.7300	10.7600	10.5200	10.5600	-1.767%	839,241	+4.261%
2026-02-17	10.6500	10.9200	10.3600	10.7500	+0.655%	1,126,258	+2.419%
2026-02-13	10.1600	10.7750	10.0850	10.6800	+5.222%	1,014,568	+3.090%
2026-02-12	10.0200	10.2050	9.9300	10.1500	+1.399%	853,794	+8.473%
2026-02-11	10.4400	10.4700	9.8700	10.0100	-3.191%	867,557	+9.990%
2026-02-10	10.3900	10.6100	10.3250	10.3400	+0.486%	696,612	+6.480%
2026-02-09	10.1000	10.3900	9.9800	10.2900	+1.881%	629,464	+6.997%
2026-02-06	9.7700	10.1600	9.7100	10.1000	+4.990%	865,423	+9.010%
2026-02-05	9.6200	9.7300	9.5200	9.6200	-0.722%	659,633	+14.449%
2026-02-04	9.9300	10.0800	9.5500	9.6900	-1.524%	701,827	+13.622%
2026-02-03	10.0100	10.0950	9.6650	9.8400	-1.304%	962,108	+11.890%
2026-02-02	9.7200	10.1988	9.7100	9.9700	+2.572%	917,211	+10.431%
2026-01-30	9.8200	10.0600	9.7100	9.7200	-1.420%	877,633	+13.272%
2026-01-29	9.9800	10.0800	9.7350	9.8600	-1.793%	770,792	+11.663%
2026-01-28	10.3400	10.4450	9.9100	10.0400	-2.049%	704,575	+9.661%
2026-01-27	10.2700	10.4300	10.2350	10.2500	-0.195%	636,098	+7.415%
2026-01-26	10.2500	10.4300	10.2300	10.2700	+0.195%	833,545	+7.205%
2026-01-23	10.5000	10.5400	10.1900	10.2500	-2.381%	905,771	+7.415%
2026-01-22	10.3300	10.6150	10.3100	10.5000	+3.245%	1,630,522	+4.857%
2026-01-21	9.9500	10.2250	9.9200	10.1700	+3.040%	1,079,493	+8.260%
2026-01-20	9.8500	10.0800	9.8000	9.8700	-1.986%	944,038	+11.550%
2026-01-16	10.2400	10.2850	10.0250	10.0700	-1.468%	1,188,862	+9.335%
2026-01-15	10.0000	10.4200	10.0000	10.2200	+2.714%	1,070,873	+7.730%
2026-01-14	10.1600	10.3200	9.9100	9.9500	-2.737%	1,155,335	+10.653%
2026-01-13	10.0600	10.3900	10.0600	10.2300	+1.690%	1,018,997	+7.625%
2026-01-12	9.5400	10.1650	9.5400	10.0600	+4.465%	1,221,690	+9.443%
2026-01-09	9.5500	9.7200	9.2700	9.6300	+0.313%	1,122,508	+14.330%
2026-01-08	10.0400	10.0800	9.5857	9.6000	-4.950%	938,762	+14.688%
2026-01-07	10.0400	10.1000	9.8500	10.1000	+0.398%	958,651	+9.010%
2026-01-06	10.0100	10.1000	9.8400	10.0600	+0.299%	1,170,112	+9.443%
2026-01-05	10.0100	10.2000	9.9302	10.0300	+0.100%	1,029,966	+9.771%
2026-01-02	9.9600	10.0800	9.8550	10.0200	+1.314%	648,729	+9.880%
2025-12-31	9.9800	10.0000	9.8600	9.8900	-0.603%	690,497	+11.325%
2025-12-30	9.9800	10.0150	9.9200	9.9500	-0.400%	540,565	+10.653%
2025-12-29	9.9600	10.0000	9.8744	9.9900	+0.301%	665,374	+10.210%
2025-12-26	9.9900	10.0499	9.8600	9.9600	-0.100%	573,631	+10.542%
2025-12-24	10.0400	10.0400	9.9000	9.9700	-0.300%	275,200	+10.431%
2025-12-23	9.9000	10.0800	9.8750	10.0000	+0.301%	882,796	+10.100%
2025-12-22	9.8800	10.0800	9.8100	9.9700	+0.911%	949,966	+10.431%
2025-12-19	10.1400	10.2150	9.8300	9.8800	-2.660%	2,681,485	+11.437%
2025-12-18	10.4400	10.5100	10.0800	10.1500	-1.647%	1,072,311	+8.473%
2025-12-17	10.1800	10.6100	10.1200	10.3200	-0.960%	1,307,185	+6.686%
2025-12-16	10.6400	10.6700	10.3200	10.4200	-0.382%	1,185,128	+5.662%
2025-12-15	10.3200	10.5850	10.2800	10.4600	+1.751%	1,389,921	+5.258%
2025-12-12	10.6700	10.7500	10.2700	10.2800	-4.015%	1,557,781	+7.101%
2025-12-11	10.6900	10.7499	10.4500	10.7100	+0.753%	1,587,839	+2.801%
2025-12-10	10.4500	10.7950	10.2900	10.6300	+1.722%	1,535,097	+3.575%
2025-12-09	10.3200	10.5650	10.1000	10.4500	+1.358%	1,471,170	+5.359%
2025-12-08	10.3200	10.7000	10.1300	10.3100	+6.398%	1,979,662	+6.790%
2025-12-05	9.6000	9.6900	9.5300	9.6900	+1.148%	751,467	+13.622%
2025-12-04	9.7100	9.7105	9.5300	9.5800	-1.844%	602,231	+14.927%
2025-12-03	9.6800	9.7900	9.5200	9.7600	+0.931%	762,004	+12.807%
2025-12-02	9.5400	9.7000	9.4950	9.6700	+2.763%	792,120	+13.857%
2025-12-01	9.4700	9.5600	9.3450	9.4100	-1.569%	752,350	+17.003%
2025-11-28	9.5800	9.6000	9.4750	9.5600	+0.210%	365,311	+15.167%
2025-11-26	9.4800	9.6500	9.4000	9.5400	+0.633%	1,360,228	+15.409%
2025-11-25	9.1200	9.5100	9.0900	9.4800	+5.216%	1,086,385	+16.139%
2025-11-24	8.8900	9.1100	8.8200	9.0100	+1.578%	1,714,718	+22.198%
2025-11-21	8.8700	8.9950	8.7350	8.8700	+0.226%	1,108,620	+24.126%
2025-11-20	9.4200	9.4200	8.8100	8.8500	-3.804%	791,464	+24.407%
2025-11-19	9.3000	9.4000	9.1200	9.2000	-0.862%	1,154,090	+19.674%
2025-11-18	9.2100	9.3650	9.0400	9.2800	-0.215%	1,614,938	+18.642%
2025-11-17	9.4700	9.5500	9.2800	9.3000	-2.720%	917,782	+18.387%
2025-11-14	9.4400	9.6400	9.4200	9.5600	-0.520%	895,150	+15.167%
2025-11-13	10.2600	10.3300	9.5000	9.6100	-6.335%	1,027,979	+14.568%
2025-11-12	10.2800	10.3800	10.2050	10.2600	+0.293%	1,040,215	+7.310%
2025-11-11	10.0300	10.3350	10.0200	10.2300	+1.388%	830,367	+7.625%
2025-11-10	10.2300	10.2550	9.9500	10.0900	+0.799%	886,634	+9.118%
2025-11-07	10.0700	10.1900	9.9200	10.0100	-1.670%	700,145	+9.990%
2025-11-06	10.4700	10.6200	10.1400	10.1800	-2.490%	791,056	+8.153%
2025-11-05	10.4000	10.5900	10.3502	10.4400	+0.096%	1,119,799	+5.460%
2025-11-04	11.2900	11.4900	10.1900	10.4300	-2.249%	1,994,871	+5.561%
2025-11-03	10.7100	10.7851	10.3950	10.6700	-0.280%	1,143,204	+3.187%
2025-10-31	10.5700	10.8700	10.5000	10.7000	+0.469%	1,052,156	+2.897%
2025-10-30	10.3800	10.8200	10.3401	10.6500	+2.601%	1,185,470	+3.380%
2025-10-29	10.5000	10.5700	10.2450	10.3800	-1.611%	624,653	+6.069%
2025-10-28	10.4100	10.6000	10.3400	10.5500	+0.764%	401,713	+4.360%
2025-10-27	10.4800	10.5800	10.4450	10.4700	+0.191%	459,040	+5.158%
2025-10-24	10.5600	10.5600	10.4400	10.4500	+0.481%	434,605	+5.359%
2025-10-23	10.3400	10.5050	10.3000	10.4000	+0.289%	544,646	+5.865%
2025-10-22	10.3200	10.3800	10.1000	10.3700	+0.387%	518,342	+6.172%
2025-10-21	10.2900	10.4050	10.1450	10.3300	+0.389%	471,015	+6.583%
2025-10-20	10.2800	10.4250	10.2650	10.2900	+0.882%	642,521	+6.997%
2025-10-17	10.1900	10.3150	10.1500	10.2000	-0.875%	636,424	+7.941%
2025-10-16	10.2900	10.4150	10.2200	10.2900	+0.488%	707,908	+6.997%
2025-10-15	10.2700	10.4200	10.1900	10.2400	+0.688%	618,937	+7.520%
2025-10-14	9.8600	10.2250	9.7600	10.1700	+2.417%	693,538	+8.260%
2025-10-13	9.9200	9.9500	9.7650	9.9300	+2.266%	737,149	+10.876%
2025-10-10	10.2800	10.3900	9.6950	9.7100	-5.637%	709,004	+13.388%
2025-10-09	10.3200	10.4400	10.1450	10.2900	-0.580%	824,068	+6.997%
2025-10-08	10.4200	10.4900	10.3500	10.3500	-0.481%	712,531	+6.377%
2025-10-07	10.6800	10.7422	10.3050	10.4000	-2.256%	936,928	+5.865%
2025-10-06	10.7800	10.8150	10.4900	10.6400	-0.468%	924,822	+3.477%
2025-10-03	10.6000	10.8450	10.6000	10.6900	+0.849%	878,557	+2.993%
2025-10-02	10.6600	10.6600	10.4100	10.6000	0.000%	814,518	+3.868%
2025-10-01	10.3000	10.8162	10.1700	10.6000	+4.126%	1,627,642	+3.868%
2025-09-30	10.0000	10.2000	10.0000	10.1800	+1.394%	719,593	+8.153%
2025-09-29	10.1200	10.1380	9.9600	10.0400	-0.248%	767,507	+9.661%
2025-09-26	9.9000	10.1000	9.8400	10.0650	+1.667%	458,390	+9.389%
2025-09-25	9.8100	9.9400	9.7400	9.9000	+0.101%	493,199	+11.212%
2025-09-24	10.1800	10.2000	9.8450	9.8900	-2.657%	683,767	+11.325%
2025-09-23	10.3600	10.3852	10.1400	10.1600	-1.263%	457,705	+8.366%
2025-09-22	10.2500	10.3100	10.1700	10.2900	+0.784%	554,662	+6.997%
2025-09-19	10.4900	10.4900	10.1650	10.2100	-2.669%	1,523,879	+7.835%
2025-09-18	10.1900	10.5050	10.1300	10.4900	+4.586%	935,717	+4.957%
2025-09-17	10.0200	10.2200	9.9500	10.0300	+0.400%	657,759	+9.771%
2025-09-16	9.9700	10.0200	9.8800	9.9900	-0.100%	689,407	+10.210%
2025-09-15	9.9400	10.1850	9.9100	10.0000	+0.908%	959,523	+10.100%
2025-09-12	10.0300	10.0991	9.7750	9.9100	-2.075%	704,226	+11.100%
2025-09-11	9.8900	10.1900	9.8400	10.1200	+2.846%	1,040,844	+8.794%
2025-09-10	9.9000	9.9650	9.7800	9.8400	-0.706%	522,709	+11.890%
2025-09-09	9.8500	9.9950	9.8300	9.9100	-0.402%	578,694	+11.100%
2025-09-08	10.0400	10.1300	9.9400	9.9500	-0.896%	789,446	+10.653%
2025-09-05	9.9200	10.0700	9.8400	10.0400	+1.210%	971,009	+9.661%
2025-09-04	9.8500	9.9550	9.7500	9.9200	+1.535%	1,193,729	+10.988%
2025-09-03	9.6000	9.8100	9.4650	9.7700	+1.771%	900,948	+12.692%
2025-09-02	9.5100	9.6200	9.3250	9.6000	-0.208%	1,267,714	+14.688%
2025-08-29	9.7100	9.8099	9.5250	9.6200	-1.029%	668,089	+14.449%
2025-08-28	9.5100	9.7400	9.4500	9.7200	+2.424%	1,355,361	+13.272%
2025-08-27	9.4100	9.5750	9.3600	9.4900	+0.743%	977,727	+16.017%
2025-08-26	9.3700	9.5100	9.2800	9.4200	+0.749%	1,369,613	+16.879%
2025-08-25	9.1500	9.4150	9.1275	9.3500	+1.741%	1,606,303	+17.754%
2025-08-22	8.8800	9.2400	8.8500	9.1900	+4.313%	2,183,679	+19.804%
2025-08-21	8.7100	8.8450	8.6700	8.8100	+0.571%	1,221,899	+24.972%
2025-08-20	8.9800	9.1100	8.6900	8.7600	-2.667%	776,734	+25.685%
2025-08-19	9.1100	9.1600	8.9550	9.0000	-0.552%	999,706	+22.333%
2025-08-18	8.9700	9.1400	8.8900	9.0500	+0.892%	939,730	+21.657%
2025-08-15	8.9200	9.0950	8.9000	8.9700	+0.900%	828,516	+22.742%
2025-08-14	9.0700	9.1350	8.8700	8.8900	-3.579%	878,048	+23.847%
2025-08-13	9.1700	9.3350	9.1400	9.2200	+1.207%	1,033,836	+19.414%
2025-08-12	8.8400	9.1550	8.8100	9.1100	+4.114%	801,716	+20.856%
2025-08-11	8.9300	9.0150	8.6700	8.7500	-1.796%	1,222,905	+25.829%
2025-08-08	8.8100	8.9590	8.7000	8.9100	+1.945%	977,000	+23.569%
2025-08-07	8.7800	8.8700	8.6650	8.7400	+0.460%	1,052,042	+25.973%
2025-08-06	8.7300	8.7900	8.5000	8.7000	-0.344%	1,205,923	+26.552%
2025-08-05	8.7100	8.8150	8.6000	8.7300	+1.159%	1,116,240	+26.117%
2025-08-04	8.4000	8.6500	8.4000	8.6300	+3.353%	851,889	+27.578%
2025-08-01	8.4300	8.5200	8.2500	8.3500	-1.880%	1,691,914	+31.856%
2025-07-31	8.9800	8.9800	8.4750	8.5100	-5.339%	1,480,315	+29.377%
2025-07-30	8.7300	9.1400	8.6300	8.9900	+3.096%	1,460,048	+22.469%
2025-07-29	7.8500	8.8550	7.8000	8.7200	-4.595%	2,897,391	+26.261%
2025-07-28	9.1800	9.1900	8.9900	9.1400	+1.556%	2,341,238	+20.460%
2025-07-25	8.9300	9.0000	8.8600	9.0000	+1.237%	951,204	+22.333%
2025-07-24	9.0400	9.0400	8.8200	8.8900	-1.876%	926,483	+23.847%
2025-07-23	9.3000	9.3000	9.0500	9.0600	-1.735%	821,866	+21.523%
2025-07-22	9.2400	9.2900	9.1450	9.2200	-0.108%	949,068	+19.414%
2025-07-21	9.2900	9.3500	9.2150	9.2300	-0.216%	800,156	+19.285%
2025-07-18	9.3700	9.4700	9.2350	9.2500	-0.964%	860,292	+19.027%
2025-07-17	9.1500	9.4000	9.1400	9.3400	+2.412%	1,552,745	+17.880%
2025-07-16	9.1000	9.1500	8.9502	9.1200	+1.221%	982,885	+20.724%
2025-07-15	9.3000	9.3900	8.9100	9.0100	-2.489%	1,359,679	+22.198%
2025-07-14	9.1300	9.3900	9.0400	9.2400	+0.873%	1,336,684	+19.156%
2025-07-11	9.2500	9.3900	9.0100	9.1600	-1.505%	1,372,398	+20.197%
2025-07-10	9.4500	9.5150	9.3000	9.3000	-1.639%	1,667,028	+18.387%
2025-07-09	9.2100	9.4800	9.0850	9.4550	+2.884%	1,235,975	+16.446%
2025-07-08	10.0000	10.0600	8.8050	9.1900	-9.636%	2,841,520	+19.804%
2025-07-07	9.7900	10.2000	9.7454	10.1700	+3.670%	2,384,032	+8.260%
2025-07-03	9.8200	9.9150	9.7800	9.8100	+0.409%	526,830	+12.232%
2025-07-02	9.7800	9.8100	9.6200	9.7700	-0.509%	857,311	+12.692%
2025-07-01	9.4400	9.9450	9.4300	9.8200	+3.696%	1,557,651	+12.118%
2025-06-30	9.5800	9.6500	9.4600	9.4700	-0.211%	1,169,792	+16.262%
2025-06-27	9.4500	9.5300	9.3100	9.4900	+0.743%	3,324,476	+16.017%
2025-06-26	9.2500	9.4550	9.1550	9.4200	+1.838%	940,745	+16.879%
2025-06-25	9.3300	9.3631	9.2000	9.2500	-0.431%	548,142	+19.027%
2025-06-24	9.1800	9.3400	9.1250	9.2900	+2.539%	642,770	+18.515%
2025-06-23	8.8700	9.0700	8.8200	9.0600	+2.027%	499,239	+21.523%
2025-06-20	8.9100	9.0100	8.7450	8.8800	+1.024%	2,271,075	+23.986%
2025-06-18	8.7200	8.9100	8.7100	8.7900	+1.151%	1,139,843	+25.256%
2025-06-17	8.8600	8.9600	8.6700	8.6900	-2.469%	779,711	+26.697%
2025-06-16	8.9800	9.0600	8.8850	8.9100	+0.678%	680,572	+23.569%
2025-06-13	9.1100	9.1500	8.8300	8.8500	-4.428%	872,999	+24.407%
2025-06-12	9.1400	9.4000	9.0900	9.2600	+0.871%	768,347	+18.898%
2025-06-11	9.6500	9.6500	9.1700	9.1800	-4.275%	723,427	+19.935%
2025-06-10	9.6800	9.7400	9.5700	9.5900	-0.415%	495,010	+14.807%
2025-06-09	9.5400	9.6500	9.4400	9.6300	+1.475%	725,706	+14.330%
2025-06-06	9.5000	9.5000	9.3350	9.4900	+1.824%	460,503	+16.017%
2025-06-05	9.3900	9.4200	9.2700	9.3200	-0.851%	427,254	+18.133%
2025-06-04	9.4700	9.5000	9.3800	9.4000	-0.634%	663,096	+17.128%
2025-06-03	9.1500	9.5000	9.1150	9.4600	+4.530%	859,578	+16.385%
2025-06-02	9.0000	9.0850	8.9500	9.0500	+0.333%	708,894	+21.657%
2025-05-30	9.1200	9.1300	8.9600	9.0200	-1.850%	654,283	+22.062%
2025-05-29	9.2700	9.2850	9.0700	9.1900	+0.218%	588,271	+19.804%
2025-05-28	9.1500	9.2250	9.0600	9.1700	+0.328%	576,421	+20.065%
2025-05-27	9.0600	9.2150	8.9836	9.1400	+2.237%	524,151	+20.460%
2025-05-23	8.9600	8.9950	8.9050	8.9400	-1.650%	613,530	+23.154%
2025-05-22	9.2400	9.2850	9.0800	9.0900	-1.623%	480,844	+21.122%
2025-05-21	9.1900	9.3700	9.1200	9.2400	-1.071%	779,040	+19.156%
2025-05-20	9.3500	9.4300	9.3000	9.3400	-0.426%	498,082	+17.880%
2025-05-19	9.4300	9.4600	9.3500	9.3800	-1.677%	500,824	+17.377%
2025-05-16	9.6100	9.6300	9.4600	9.5400	-0.625%	768,742	+15.409%
2025-05-15	9.6000	9.6650	9.5250	9.6000	0.000%	573,516	+14.688%
2025-05-14	9.7600	9.8000	9.5450	9.6000	-1.336%	655,240	+14.688%
2025-05-13	9.7200	9.8700	9.6600	9.7300	+0.103%	630,344	+13.155%
2025-05-12	9.4700	9.7550	9.3300	9.7200	+7.048%	1,427,870	+13.272%
2025-05-09	9.1000	9.2200	9.0500	9.0800	0.000%	760,053	+21.256%
2025-05-08	9.0100	9.1550	8.9650	9.0800	+2.137%	680,651	+21.256%
2025-05-07	8.9300	9.0000	8.7900	8.8900	-0.336%	648,281	+23.847%
2025-05-06	8.8400	8.9800	8.7850	8.9200	-0.112%	862,678	+23.430%
2025-05-05	8.9200	9.0700	8.8600	8.9300	-0.778%	967,607	+23.292%
2025-05-02	9.1300	9.1800	8.9300	9.0000	-0.222%	1,710,909	+22.333%
2025-05-01	9.0500	9.1700	8.9750	9.0200	+0.445%	944,141	+22.062%
2025-04-30	9.2600	9.3300	8.7450	8.9800	-4.772%	1,340,820	+22.606%
2025-04-29	9.0900	9.5600	8.7300	9.4300	+1.289%	2,141,330	+16.755%
2025-04-28	9.1800	9.3300	9.1450	9.3100	+1.086%	1,154,707	+18.260%
2025-04-25	9.0100	9.2350	9.0000	9.2100	+1.544%	653,646	+19.544%
2025-04-24	8.7700	9.0900	8.7500	9.0700	+3.068%	978,390	+21.389%
2025-04-23	8.9800	9.1300	8.7450	8.8000	+1.499%	1,249,327	+25.114%
2025-04-22	8.6700	8.7700	8.5850	8.6700	+1.641%	1,370,769	+26.990%
2025-04-21	8.8000	8.8000	8.4200	8.5300	-4.157%	641,119	+29.074%
2025-04-17	8.9000	8.9900	8.7650	8.9000	+0.225%	1,030,379	+23.708%
2025-04-16	8.8800	9.0500	8.7450	8.8800	-1.661%	886,491	+23.986%
2025-04-15	8.9800	9.1700	8.9300	9.0300	+0.781%	1,380,167	+21.927%
2025-04-14	9.1300	9.1500	8.8550	8.9600	+0.112%	1,059,773	+22.879%
2025-04-11	8.7300	8.9850	8.6600	8.9500	+1.936%	1,108,395	+23.017%
2025-04-10	8.8800	9.0400	8.6000	8.7800	-3.834%	1,226,859	+25.399%
2025-04-09	8.1800	9.3400	8.1250	9.1300	+10.667%	1,312,409	+20.591%
2025-04-08	8.5900	8.6900	8.1400	8.2500	-1.079%	1,260,287	+33.455%
2025-04-07	8.0200	8.7700	7.9100	8.3400	+0.120%	1,532,893	+32.014%

document.getElementById("qmBKhQ").onerror = function(){this.style.display='none';}; .dark-mode .GL3hc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GL3hc9{ color: #333333; background-color: white; border: 2px solid #333333; }HLITHarmonic Incstock NASDAQ

HLIT
Harmonic Inc
stock NASDAQ